Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.312 | 8.272 | 8.272 | 8.272 | 57,783 | -0.01(-0.16%) |
Dec 30, 2013 | 8.245 | 8.298 | 8.232 | 8.285 | 70,532 | -0.00(-0.00%) |
Dec 27, 2013 | 8.312 | 8.358 | 8.245 | 8.285 | 39,493 | -0.07(-0.82%) |
Dec 26, 2013 | 8.312 | 8.404 | 8.287 | 8.354 | 131,750 | -0.01(-0.13%) |
Dec 24, 2013 | 8.517 | 8.517 | 8.358 | 8.365 | 58,462 | -0.11(-1.25%) |
Dec 23, 2013 | 8.325 | 8.550 | 8.325 | 8.471 | 90,568 | +0.11(+1.27%) |
Dec 20, 2013 | 8.338 | 8.398 | 8.265 | 8.365 | 46,046 | +0.07(+0.88%) |
Dec 19, 2013 | 8.186 | 8.338 | 8.106 | 8.292 | 109,267 | +0.11(+1.37%) |
Dec 18, 2013 | 8.093 | 8.192 | 8.093 | 8.180 | 63,390 | +0.07(+0.91%) |
Dec 17, 2013 | 7.987 | 8.119 | 7.987 | 8.106 | 104,487 | +0.12(+1.49%) |
Dec 16, 2013 | 7.960 | 8.033 | 7.960 | 7.987 | 43,235 | -0.00(-0.00%) |
Dec 13, 2013 | 7.987 | 8.047 | 7.987 | 7.987 | 102,491 | -0.05(-0.66%) |
Dec 12, 2013 | 8.047 | 8.053 | 7.987 | 8.040 | 41,862 | -0.01(-0.08%) |
Dec 11, 2013 | 8.047 | 8.113 | 8.033 | 8.047 | 42,815 | -0.03(-0.39%) |
Dec 10, 2013 | 8.072 | 8.085 | 8.045 | 8.078 | 54,606 | +0.01(+0.08%) |
Dec 09, 2013 | 8.052 | 8.072 | 8.019 | 8.072 | 35,240 | +0.04(+0.49%) |
Dec 06, 2013 | 7.999 | 8.065 | 7.999 | 8.032 | 41,664 | -0.01(-0.16%) |
Dec 05, 2013 | 8.078 | 8.078 | 8.012 | 8.045 | 33,669 | -0.01(-0.16%) |
Dec 04, 2013 | 8.045 | 8.091 | 8.045 | 8.058 | 27,070 | -0.02(-0.24%) |
Dec 03, 2013 | 7.992 | 8.098 | 7.992 | 8.078 | 35,325 | +0.04(+0.49%) |
Dec 02, 2013 | 8.085 | 8.085 | 8.025 | 8.039 | 22,771 | -0.03(-0.41%) |
Nov 29, 2013 | 8.039 | 8.078 | 8.032 | 8.072 | 13,595 | +0.01(+0.08%) |
Nov 27, 2013 | 8.032 | 8.104 | 8.019 | 8.065 | 75,071 | +0.01(+0.09%) |
Nov 26, 2013 | 8.019 | 8.081 | 7.992 | 8.058 | 73,528 | +0.08(+0.98%) |
Nov 25, 2013 | 7.999 | 8.012 | 7.979 | 7.979 | 27,881 | -0.01(-0.16%) |
Nov 22, 2013 | 8.039 | 8.039 | 7.992 | 7.992 | 25,827 | -0.03(-0.33%) |
Nov 21, 2013 | 8.039 | 8.045 | 8.019 | 8.019 | 28,174 | -0.03(-0.36%) |
Nov 20, 2013 | 8.045 | 8.078 | 8.032 | 8.048 | 41,874 | +0.00(+0.04%) |
Nov 19, 2013 | 8.039 | 8.085 | 8.039 | 8.045 | 40,616 | -0.02(-0.25%) |
Nov 18, 2013 | 8.032 | 8.078 | 8.019 | 8.065 | 17,301 | +0.03(+0.41%) |
Nov 15, 2013 | 8.019 | 8.065 | 8.019 | 8.032 | 12,739 | -0.01(-0.08%) |
Nov 14, 2013 | 8.065 | 8.091 | 8.039 | 8.039 | 14,480 | -0.02(-0.23%) |
Nov 12, 2013 | 8.149 | 8.149 | 8.044 | 8.057 | 16,831 | -0.08(-0.97%) |
Nov 11, 2013 | 8.116 | 8.149 | 8.116 | 8.136 | 27,458 | +0.03(+0.41%) |
Nov 08, 2013 | 8.142 | 8.142 | 8.083 | 8.103 | 12,839 | -0.11(-1.31%) |
Nov 07, 2013 | 8.221 | 8.221 | 8.162 | 8.210 | 9,611 | +0.03(+0.36%) |
Nov 06, 2013 | 8.194 | 8.247 | 8.175 | 8.181 | 39,491 | -0.03(-0.40%) |
Nov 05, 2013 | 8.247 | 8.247 | 8.181 | 8.214 | 12,669 | -0.02(-0.24%) |
Nov 04, 2013 | 8.188 | 8.260 | 8.175 | 8.234 | 54,736 | +0.03(+0.32%) |
Nov 01, 2013 | 8.345 | 8.378 | 8.207 | 8.207 | 44,551 | -0.13(-1.57%) |
Oct 31, 2013 | 8.384 | 8.384 | 8.339 | 8.339 | 7,254 | -0.05(-0.54%) |
Oct 30, 2013 | 8.443 | 8.443 | 8.365 | 8.384 | 52,414 | -0.06(-0.70%) |
Oct 29, 2013 | 8.456 | 8.496 | 8.428 | 8.443 | 16,643 | +0.01(+0.16%) |
Oct 28, 2013 | 8.424 | 8.476 | 8.424 | 8.430 | 15,474 | -0.03(-0.39%) |
Oct 25, 2013 | 8.476 | 8.476 | 8.397 | 8.463 | 8,167 | +0.01(+0.17%) |
Oct 24, 2013 | 8.469 | 8.469 | 8.380 | 8.449 | 7,517 | +0.01(+0.14%) |
Oct 23, 2013 | 8.312 | 8.437 | 8.312 | 8.437 | 23,116 | +0.08(+1.01%) |
Oct 22, 2013 | 8.319 | 8.401 | 8.319 | 8.352 | 24,684 | +0.02(+0.24%) |
Oct 21, 2013 | 8.319 | 8.345 | 8.306 | 8.332 | 7,080 | -0.02(-0.24%) |
Oct 18, 2013 | 8.306 | 8.391 | 8.273 | 8.352 | 32,204 | +0.05(+0.55%) |
Oct 17, 2013 | 8.149 | 8.306 | 8.149 | 8.306 | 32,093 | +0.12(+1.52%) |
Oct 16, 2013 | 8.129 | 8.181 | 8.129 | 8.181 | 6,161 | +0.05(+0.64%) |
Oct 15, 2013 | 8.122 | 8.168 | 8.122 | 8.129 | 9,138 | -0.03(-0.40%) |
Oct 14, 2013 | 8.116 | 8.194 | 8.116 | 8.162 | 12,585 | -0.01(-0.16%) |
Oct 11, 2013 | 8.201 | 8.201 | 8.162 | 8.175 | 12,985 | -0.03(-0.38%) |
Oct 10, 2013 | 8.258 | 8.258 | 8.193 | 8.206 | 16,804 | -0.05(-0.63%) |
Oct 09, 2013 | 8.245 | 8.310 | 8.245 | 8.258 | 19,062 | -0.03(-0.39%) |
Oct 08, 2013 | 8.245 | 8.291 | 8.232 | 8.291 | 19,442 | +0.02(+0.24%) |
Oct 07, 2013 | 8.349 | 8.369 | 8.271 | 8.271 | 27,686 | -0.09(-1.09%) |
Oct 04, 2013 | 8.388 | 8.440 | 8.356 | 8.362 | 26,973 | -0.03(-0.32%) |
Oct 03, 2013 | 8.492 | 8.492 | 8.382 | 8.389 | 20,747 | -0.10(-1.22%) |
Oct 02, 2013 | 8.473 | 8.532 | 8.421 | 8.492 | 31,753 | -0.02(-0.23%) |